Spot 107.35
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 17.75 | 16.93 | +1.00 | 36.9% | 90 | 36.9% | +0.00 | — | — | 2.13 | — |
| — | 15.05 | 16.70 | 15.88 | +1.00 | 36.3% | 91 | 36.3% | +0.00 | — | — | 2.12 | — |
| — | 14.35 | 16.05 | 15.20 | +1.00 | 35.8% | 92 | 35.8% | +0.00 | — | — | 2.12 | — |
| — | 13.45 | 15.05 | 14.25 | +1.00 | 35.5% | 93 | 35.5% | +0.00 | — | — | 1.95 | — |
| — | 12.55 | 13.60 | 13.07 | +1.00 | 35.4% | 94 | 35.4% | +0.00 | — | — | 1.85 | — |
| — | 11.05 | 12.50 | 11.78 | +1.00 | 35.8% | 95 | 35.8% | +0.00 | — | — | 1.12 | — |
| — | 10.15 | 11.55 | 10.85 | +1.00 | 36.9% | 96 | 36.9% | +0.00 | — | — | 0.01 | — |
| — | 9.05 | 11.00 | 10.03 | +1.00 | 40.1% | 97 | 40.1% | -0.00 | — | — | 0.99 | — |
| — | 7.75 | 10.05 | 8.90 | +1.00 | 46.4% | 98 | 46.4% | -0.00 | — | — | 0.18 | — |
| — | 6.85 | 9.05 | 7.95 | +1.00 | 54.1% | 99 | 54.1% | -0.00 | — | — | 0.12 | — |
| — | 6.15 | 8.05 | 7.10 | +0.99 | 58.3% | 100 | 58.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.20 | 7.05 | 6.12 | +0.98 | 55.8% | 101 | 55.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.70 | 6.05 | 4.88 | +0.97 | 48.2% | 102 | 48.2% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 3.65 | 4.45 | 4.05 | +0.97 | 41.0% | 103 | 41.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.92 | 3.80 | 3.36 | +0.94 | 36.1% | 104 | 36.1% | -0.06 | — | — | 0.07 | — |
| — | 2.05 | 2.48 | 2.27 | +0.87 | 33.2% | 105 | 33.2% | -0.13 | 0.07 | 0.04 | 0.11 | — |
| — | 1.13 | 1.60 | 1.36 | +0.74 | 30.7% | 106 | 30.7% | -0.26 | 0.24 | 0.09 | 0.39 | — |
| — | 0.58 | 0.82 | 0.70 | +0.52 | 28.3% | 107 | 28.3% | -0.48 | 0.53 | 0.36 | 0.69 | — |
| — | 0.19 | 0.33 | 0.26 | +0.27 | 26.7% | 108 | 26.7% | -0.73 | 1.29 | 0.71 | 1.88 | — |
| — | 0.03 | 0.14 | 0.09 | +0.10 | 26.8% | 109 | 26.8% | -0.90 | 2.54 | 1.47 | 3.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 27.8% | 110 | 27.8% | -0.97 | 2.96 | 1.98 | 3.95 | — |
| — | — | 0.04 | — | +0.01 | 28.8% | 111 | 28.8% | -1.00 | 4.33 | 3.10 | 5.55 | — |
| — | — | 0.25 | — | +0.00 | 29.4% | 112 | 29.4% | -1.00 | 5.12 | 3.95 | 6.30 | — |
| — | — | 1.23 | — | +0.00 | 29.6% | 113 | 29.6% | -1.00 | 6.30 | 5.35 | 7.25 | — |
| — | — | 0.25 | — | +0.00 | 29.6% | 114 | 29.6% | -1.00 | 7.28 | 6.40 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 115 | 29.5% | -1.00 | 8.25 | 7.00 | 9.50 | — |
| — | — | 0.65 | — | +0.00 | 29.4% | 116 | 29.4% | -1.00 | 9.28 | 8.00 | 10.55 | — |
| — | — | 0.50 | — | +0.00 | 29.3% | 117 | 29.3% | -1.00 | 10.25 | 9.00 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 118 | 29.3% | -1.00 | 11.25 | 10.00 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 119 | 29.3% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.60 | — | +0.00 | 29.3% | 120 | 29.3% | -1.00 | 13.25 | 12.00 | 14.50 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 121 | 29.4% | -1.00 | 14.28 | 13.00 | 15.55 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 122 | 29.6% | -1.00 | 15.20 | 13.65 | 16.75 | — |
| — | — | 0.08 | — | +0.00 | 29.7% | 123 | 29.7% | -1.00 | 16.27 | 14.80 | 17.75 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 125 | 30.3% | -1.00 | 18.20 | 16.65 | 19.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.